Jhen Vei Electronic Co., Ltd. (TPEX:3520)
Taiwan · Delayed Price · Currency is TWD 17.05
+1.55 (10.00%)
Jun 5, 2026, 1:30 PM CST
Jhen Vei Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15.60 | 17.05 | 15.00 | 17.05 | 17.05 | 10.00% | 2,051,234 |
| Jun 4, 2026 | 15.00 | 16.05 | 14.85 | 15.50 | 15.50 | 3.68% | 972,221 |
| Jun 3, 2026 | 14.75 | 15.00 | 14.60 | 14.95 | 14.95 | 3.46% | 367,581 |
| Jun 2, 2026 | 14.60 | 14.65 | 14.35 | 14.45 | 14.45 | - | 197,136 |
| Jun 1, 2026 | 14.65 | 14.65 | 14.35 | 14.45 | 14.45 | -1.37% | 270,469 |
| May 29, 2026 | 14.60 | 14.75 | 14.45 | 14.65 | 14.65 | 1.03% | 120,827 |
| May 28, 2026 | 14.35 | 15.00 | 14.35 | 14.50 | 14.50 | 1.05% | 373,364 |
| May 27, 2026 | 15.00 | 15.00 | 14.30 | 14.35 | 14.35 | -4.01% | 389,472 |
| May 26, 2026 | 15.10 | 15.10 | 14.80 | 14.95 | 14.95 | -0.99% | 169,538 |
| May 25, 2026 | 15.15 | 15.25 | 14.90 | 15.10 | 15.10 | - | 254,936 |
| May 22, 2026 | 15.05 | 15.30 | 14.90 | 15.10 | 15.10 | - | 304,303 |
| May 21, 2026 | 15.15 | 15.40 | 15.05 | 15.10 | 15.10 | - | 144,237 |
| May 20, 2026 | 15.20 | 15.45 | 15.00 | 15.10 | 15.10 | -0.66% | 149,072 |
| May 19, 2026 | 15.25 | 15.80 | 15.05 | 15.20 | 15.20 | 0.33% | 390,537 |
| May 18, 2026 | 14.90 | 15.30 | 14.70 | 15.15 | 15.15 | 1.68% | 212,900 |
| May 15, 2026 | 15.05 | 15.05 | 14.70 | 14.90 | 14.90 | -0.67% | 198,625 |
| May 14, 2026 | 15.05 | 15.45 | 14.90 | 15.00 | 15.00 | -0.33% | 208,414 |
| May 13, 2026 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | -0.99% | 198,498 |
| May 12, 2026 | 15.45 | 15.45 | 15.05 | 15.20 | 15.20 | -1.62% | 206,959 |
| May 11, 2026 | 15.75 | 15.95 | 15.45 | 15.45 | 15.45 | -0.64% | 293,339 |
| May 8, 2026 | 15.50 | 16.00 | 15.25 | 15.55 | 15.55 | 0.32% | 361,752 |
| May 7, 2026 | 15.55 | 15.55 | 15.20 | 15.50 | 15.50 | -1.27% | 626,060 |
| May 6, 2026 | 14.90 | 16.10 | 14.90 | 15.70 | 15.70 | 7.17% | 1,274,690 |
| May 5, 2026 | 14.95 | 14.95 | 14.65 | 14.65 | 14.65 | - | 87,335 |
| May 4, 2026 | 14.60 | 14.75 | 14.50 | 14.65 | 14.65 | -0.34% | 189,118 |
| Apr 30, 2026 | 15.05 | 15.05 | 14.65 | 14.70 | 14.70 | -2.00% | 123,166 |
| Apr 29, 2026 | 14.80 | 15.10 | 14.70 | 15.00 | 15.00 | 1.69% | 137,712 |
| Apr 28, 2026 | 14.70 | 14.90 | 14.70 | 14.75 | 14.75 | 0.34% | 125,980 |
| Apr 27, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -2.97% | 209,851 |
| Apr 24, 2026 | 15.40 | 15.45 | 14.85 | 15.15 | 15.15 | -0.66% | 141,295 |
| Apr 23, 2026 | 15.80 | 15.80 | 14.85 | 15.25 | 15.25 | -2.56% | 613,621 |
| Apr 22, 2026 | 14.80 | 16.00 | 14.70 | 15.65 | 15.65 | 7.19% | 1,003,222 |
| Apr 21, 2026 | 14.25 | 14.75 | 14.15 | 14.60 | 14.60 | 3.55% | 349,003 |
| Apr 20, 2026 | 14.00 | 14.45 | 13.90 | 14.10 | 14.10 | 1.44% | 293,256 |
| Apr 17, 2026 | 14.10 | 14.10 | 13.65 | 13.90 | 13.90 | -0.36% | 196,577 |
| Apr 16, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | -0.36% | 155,584 |
| Apr 15, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.36% | 127,210 |
| Apr 14, 2026 | 14.20 | 14.20 | 13.90 | 13.95 | 13.95 | -0.36% | 232,144 |
| Apr 13, 2026 | 14.15 | 14.15 | 13.95 | 14.00 | 14.00 | -0.36% | 114,837 |
| Apr 10, 2026 | 14.25 | 14.45 | 13.95 | 14.05 | 14.05 | - | 159,423 |
| Apr 9, 2026 | 14.20 | 14.20 | 14.05 | 14.05 | 14.05 | -1.06% | 73,062 |
| Apr 8, 2026 | 14.15 | 14.35 | 14.15 | 14.20 | 14.20 | 1.07% | 55,018 |
| Apr 7, 2026 | 14.35 | 14.35 | 14.05 | 14.05 | 14.05 | -2.09% | 97,139 |
| Apr 2, 2026 | 14.65 | 14.65 | 14.30 | 14.35 | 14.35 | 0.35% | 75,044 |
| Apr 1, 2026 | 14.60 | 14.75 | 14.20 | 14.30 | 14.30 | 1.42% | 56,124 |
| Mar 31, 2026 | 14.35 | 14.50 | 14.00 | 14.10 | 14.10 | -2.76% | 68,294 |
| Mar 30, 2026 | 14.75 | 14.75 | 14.45 | 14.50 | 14.50 | -2.03% | 117,223 |
| Mar 27, 2026 | 14.60 | 14.90 | 14.55 | 14.80 | 14.80 | -1.00% | 42,439 |
| Mar 26, 2026 | 15.00 | 15.05 | 14.80 | 14.95 | 14.95 | 0.67% | 58,255 |
| Mar 25, 2026 | 15.05 | 15.05 | 14.80 | 14.85 | 14.85 | - | 77,513 |